Historical Stock Prices

BBRY 
$10.38
*  
0.11
1.07%
Get BBRY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BBRY now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 10.27 10.41 10.17 10.38 9,154,033
04/23/2015 9.85 10.46 9.67 10.27 16,205,760
04/22/2015 10.04 10.05 9.76 9.92 5,969,625
04/21/2015 10.05 10.15 9.97 10.03 5,716,944
04/20/2015 9.93 10.03 9.75 10.01 7,282,091
04/17/2015 9.89 9.98 9.83 9.89 6,224,164
04/16/2015 9.96 10.14 9.92 9.925 9,155,255
04/15/2015 9.73 10 9.63 9.97 8,579,069
04/14/2015 9.67 9.8 9.52 9.74 4,872,642
04/13/2015 9.52 9.65 9.52 9.61 3,788,354
04/10/2015 9.48 9.61 9.45 9.54 6,116,860
04/09/2015 9.27 9.58 9.23 9.525 6,725,552
04/08/2015 9.34 9.39 9.18 9.3 4,862,438
04/07/2015 9.36 9.48 9.31 9.32 4,793,548
04/06/2015 9.02 9.44 9.02 9.34 7,946,491
04/02/2015 8.85 9.05 8.85 9.04 5,425,472
04/01/2015 8.94 9.1 8.87 8.9 10,978,520
03/31/2015 8.71 9 8.59 8.93 17,857,210
03/30/2015 9.41 9.45 8.75 8.8 32,839,280
03/27/2015 9.74 9.769 9.41 9.46 28,260,500
03/26/2015 9.26 9.47 9.02 9.3 18,653,950
03/25/2015 9.52 9.56 9.28 9.28 7,735,623
03/24/2015 9.52 9.61 9.45 9.52 7,063,171
03/23/2015 9.5 9.58 9.41 9.52 7,692,614
03/20/2015 9.72 9.78 9.5 9.51 7,969,089
03/19/2015 9.66 9.79 9.65 9.7 4,125,174
03/18/2015 9.68 9.84 9.6 9.77 5,946,043
03/17/2015 9.69 9.78 9.64 9.72 4,791,180
03/16/2015 9.7 9.89 9.63 9.72 13,928,750
03/13/2015 9.9 9.91 9.67 9.81 6,819,078
03/12/2015 9.95 10.05 9.9 9.93 7,405,922
03/11/2015 9.74 10 9.64 9.9 9,788,657
03/10/2015 9.85 9.86 9.5 9.77 14,819,910
03/09/2015 10.24 10.37 9.83 9.86 23,034,200
03/06/2015 10.8 10.8969 10.66 10.67 6,444,350
03/05/2015 10.87 11.03 10.75 10.89 6,351,124
03/04/2015 10.87 10.9301 10.71 10.84 7,939,591
03/03/2015 11.16 11.45 10.89 10.965 14,138,310
03/02/2015 10.95 11.18 10.89 11.05 14,528,690
02/27/2015 10.75 10.85 10.6 10.81 7,782,542
02/26/2015 10.59 10.95 10.58 10.76 14,147,460
02/25/2015 10.24 10.8 10.21 10.51 17,597,150
02/24/2015 10.07 10.34 10.07 10.27 5,448,251
02/23/2015 10.2 10.24 10.06 10.11 3,907,885
02/20/2015 10.38 10.38 10.11 10.27 5,231,766
02/19/2015 10.29 10.44 10.26 10.36 3,285,896
02/18/2015 10.38 10.48 10.26 10.37 5,417,206
02/17/2015 10.12 10.47 10.1 10.36 8,485,827
02/13/2015 9.89 10.09 9.85 10.09 11,279,480
02/12/2015 9.87 10.05 9.83 9.86 5,768,717
02/11/2015 9.91 9.92 9.76 9.87 5,932,279
02/10/2015 9.95 9.98 9.83 9.91 4,746,275
02/09/2015 9.93 10.07 9.86 9.87 6,016,166
02/06/2015 10.05 10.16 9.9 9.98 6,807,094
02/05/2015 9.92 10.1 9.89 10.09 7,936,444
02/04/2015 9.85 9.99 9.81 9.88 9,252,015
02/03/2015 10.08 10.16 9.9 9.93 9,203,158
02/02/2015 10.14 10.22 9.86 10.07 10,191,410
01/30/2015 10.15 10.26 10 10.15 9,198,672
01/29/2015 10.05 10.27 9.85 10.25 12,277,240
01/28/2015 10.65 10.67 10.1 10.12 9,693,244
01/27/2015 10.38 10.63 10.32 10.56 7,030,225
01/26/2015 10.67 10.71 10.399 10.52 6,975,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?